FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
44.15 USD  +0.62 (+1.42%)
Official Closing Price  /  Updated: 4:10 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2016 34.20 34.26 33.77 34.15 3,759,909 +0.05(+0.15%)
Aug 30, 2016 33.90 34.12 33.76 34.10 3,651,696 +0.38(+1.13%)
Aug 29, 2016 33.35 33.86 33.16 33.72 1,989,665 +0.29(+0.87%)
Aug 26, 2016 33.30 33.62 33.20 33.43 5,575,297 +0.24(+0.72%)
Aug 25, 2016 33.07 33.26 32.94 33.19 1,934,541 +0.10(+0.30%)
Aug 24, 2016 33.08 33.28 33.01 33.09 2,234,816 -0.01(-0.03%)
Aug 23, 2016 33.14 33.27 33.09 33.10 1,896,296 +0.07(+0.21%)
Aug 22, 2016 32.88 33.09 32.82 33.03 3,312,573 +0.03(+0.09%)
Aug 19, 2016 32.93 33.04 32.81 33.00 1,940,649 +0.03(+0.09%)
Aug 18, 2016 32.80 33.05 32.80 32.97 3,738,610 +0.10(+0.30%)
Aug 17, 2016 32.75 32.96 32.58 32.87 2,282,589 +0.10(+0.31%)
Aug 16, 2016 32.67 32.89 32.56 32.77 4,597,815 -0.03(-0.09%)
Aug 15, 2016 32.45 32.85 32.42 32.80 7,012,083 +0.47(+1.45%)
Aug 12, 2016 32.18 32.33 32.05 32.33 1,351,966 -0.13(-0.40%)
Aug 11, 2016 32.44 32.55 32.30 32.46 1,666,271 +0.11(+0.34%)
Aug 10, 2016 32.68 32.76 32.31 32.35 1,916,402 -0.41(-1.25%)
Aug 09, 2016 32.78 32.86 32.65 32.76 2,014,893 +0.04(+0.12%)
Aug 08, 2016 32.88 33.04 32.68 32.72 1,923,601 -0.07(-0.21%)
Aug 05, 2016 32.22 32.81 32.12 32.79 2,741,886 +1.02(+3.21%)
Aug 04, 2016 31.64 31.93 31.64 31.77 1,277,204 +0.03(+0.09%)
Aug 03, 2016 31.22 31.78 31.22 31.74 1,826,825 +0.52(+1.67%)
Aug 02, 2016 31.47 31.62 31.09 31.22 1,840,486 -0.31(-0.98%)
Aug 01, 2016 31.90 32.04 31.48 31.53 4,234,392 -0.30(-0.94%)
Jul 29, 2016 31.75 32.08 31.71 31.83 2,078,734 -0.12(-0.38%)
Jul 28, 2016 31.89 32.10 31.61 31.95 942,257 +0.02(+0.06%)
Jul 27, 2016 31.92 32.29 31.85 31.93 3,544,337 -0.05(-0.16%)
Jul 26, 2016 31.68 31.98 31.62 31.98 1,375,551 +0.23(+0.72%)
Jul 25, 2016 31.79 31.87 31.67 31.75 1,531,730 -0.11(-0.35%)
Jul 22, 2016 31.58 31.88 31.44 31.86 1,298,135 +0.31(+0.97%)
Jul 21, 2016 31.80 31.90 31.51 31.55 1,893,662 -0.21(-0.65%)
Jul 20, 2016 31.97 31.97 31.63 31.76 1,759,059 -0.14(-0.44%)
Jul 19, 2016 31.74 32.07 31.59 31.90 1,529,233 +0.12(+0.38%)
Jul 18, 2016 31.80 31.96 31.75 31.78 5,424,450 -0.11(-0.34%)
Jul 15, 2016 32.16 32.16 31.74 31.89 1,365,788 +0.03(+0.09%)
Jul 14, 2016 31.91 32.05 31.74 31.86 3,034,352 +0.50(+1.59%)
Jul 13, 2016 31.33 31.49 31.14 31.36 3,237,420 -0.01(-0.03%)
Jul 12, 2016 31.13 31.48 31.12 31.37 4,557,931 +0.66(+2.15%)
Jul 11, 2016 30.65 30.86 30.58 30.71 3,595,213 +0.38(+1.25%)
Jul 08, 2016 30.12 30.56 29.79 30.33 3,107,976 +0.54(+1.81%)
Jul 07, 2016 29.49 30.07 29.49 29.79 4,388,638 +0.29(+0.98%)
Jul 06, 2016 28.97 29.52 28.71 29.50 4,294,366 +0.23(+0.79%)
Jul 05, 2016 29.80 29.83 29.04 29.27 5,075,533 -0.91(-3.02%)
Jul 01, 2016 30.32 30.18 30.18 30.18 3,351,700 -0.30(-0.98%)
Jun 30, 2016 30.15 30.51 29.81 30.48 4,355,698 +0.59(+1.97%)
Jun 29, 2016 29.54 29.90 29.30 29.89 5,859,031 +0.77(+2.64%)
Jun 28, 2016 28.70 29.17 28.50 29.12 11,088,526 +0.93(+3.30%)
Jun 27, 2016 29.33 29.50 28.01 28.19 9,089,596 -1.68(-5.62%)
Jun 24, 2016 30.10 30.77 29.85 29.87 5,938,184 -2.33(-7.24%)
Jun 23, 2016 31.80 32.25 31.69 32.20 3,519,302 +0.93(+2.97%)
Jun 22, 2016 31.37 31.69 31.23 31.27 2,277,255 -0.02(-0.06%)
Jun 21, 2016 31.27 31.35 30.91 31.29 2,120,161 +0.12(+0.38%)
Jun 20, 2016 31.57 31.87 31.14 31.17 3,248,689 +0.24(+0.78%)
Jun 17, 2016 30.93 31.15 30.67 30.93 3,216,507 +0.07(+0.23%)
Jun 16, 2016 30.88 30.99 30.48 30.86 3,369,955 -0.42(-1.34%)
Jun 15, 2016 31.16 31.77 31.07 31.28 2,624,833 +0.17(+0.55%)
Jun 14, 2016 31.65 31.97 30.92 31.11 3,122,585 -0.71(-2.23%)
Jun 13, 2016 32.00 32.37 31.78 31.82 2,974,159 -0.42(-1.30%)
Jun 10, 2016 32.12 32.45 32.11 32.24 3,200,821 -0.53(-1.62%)
Jun 09, 2016 32.92 33.00 32.48 32.77 3,501,361 -0.46(-1.38%)
Jun 08, 2016 33.06 33.32 33.06 33.23 1,256,651 +0.07(+0.21%)
Jun 07, 2016 33.32 33.41 33.14 33.16 1,809,273 -0.22(-0.66%)
Jun 06, 2016 32.95 33.56 32.95 33.38 5,534,780 +0.44(+1.34%)
Jun 03, 2016 32.99 32.99 32.15 32.94 8,639,664 -0.70(-2.08%)
Jun 02, 2016 33.31 33.64 33.23 33.64 1,304,465 +0.12(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.